PT WIR Asia Tbk(ID:WIRG)
Rp40.00+1.00 (+2.56%)
ID:WIRG
PT WIR Asia Tbk historical prices
Rp40.00
At close:+1.00 (+2.56%)
PT WIR Asia Tbk (WIRG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | +2.56% | 16,497,199 | 0.11 |
| Nov 10, 2026 | 38.00 | 40.00 | 37.00 | 39.00 | 39.00 | +2.63% | 41,825,398 | 0.29 |
| Nov 09, 2026 | 39.00 | 39.00 | 37.00 | 38.00 | 38.00 | +0.00% | 23,766,600 | 0.16 |
| Nov 06, 2026 | 38.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 112,431,398 | 0.75 |
| Nov 05, 2026 | 35.00 | 40.00 | 35.00 | 40.00 | 40.00 | +14.29% | 541,406,750 | 3.74 |
| Nov 04, 2026 | 34.00 | 36.00 | 34.00 | 35.00 | 35.00 | -2.78% | 208,742,891 | 1.41 |
| Nov 03, 2026 | 38.00 | 40.00 | 36.00 | 36.00 | 36.00 | -5.26% | 29,912,699 | 0.20 |
| Nov 02, 2026 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | +0.00% | 70,236,203 | 0.48 |
| Oct 30, 2026 | 40.00 | 41.00 | 38.00 | 38.00 | 38.00 | -5.00% | 35,080,300 | 0.24 |
| Oct 29, 2026 | 43.00 | 44.00 | 40.00 | 40.00 | 40.00 | -6.98% | 49,545,800 | 0.33 |
| Oct 28, 2026 | 44.00 | 44.00 | 42.00 | 43.00 | 43.00 | -2.27% | 50,054,200 | 0.33 |
| Oct 27, 2026 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | -4.35% | 28,788,200 | 0.19 |
| Oct 26, 2026 | 49.00 | 50.00 | 46.00 | 46.00 | 46.00 | -6.12% | 20,961,100 | 0.14 |
| Oct 23, 2026 | 47.00 | 50.00 | 46.00 | 49.00 | 49.00 | +4.26% | 46,129,700 | 0.31 |
| Oct 22, 2026 | 44.00 | 49.00 | 43.00 | 47.00 | 47.00 | +4.44% | 42,272,900 | 0.28 |
| Oct 21, 2026 | 47.00 | 48.00 | 43.00 | 45.00 | 45.00 | -2.17% | 44,029,800 | 0.29 |
| Oct 20, 2026 | 40.00 | 47.00 | 40.00 | 46.00 | 46.00 | +9.52% | 77,412,000 | 0.52 |
| Oct 19, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -6.67% | 11,258,200 | 0.07 |
| Oct 16, 2026 | 49.00 | 50.00 | 45.00 | 45.00 | 45.00 | -13.46% | 48,608,700 | 0.31 |
| Oct 15, 2026 | 54.00 | 54.00 | 51.00 | 52.00 | 52.00 | -3.70% | 55,300,000 | 0.35 |
| Oct 14, 2026 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | -1.82% | 23,890,000 | 0.15 |
| Oct 13, 2026 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | +0.00% | 30,649,700 | 0.19 |
| Oct 12, 2026 | 59.00 | 60.00 | 54.00 | 55.00 | 55.00 | -6.78% | 59,478,400 | 0.38 |
| Oct 09, 2026 | 58.00 | 59.00 | 56.00 | 59.00 | 59.00 | +1.72% | 24,690,300 | 0.16 |
| Oct 08, 2026 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 31,088,800 | 0.20 |
| Oct 07, 2026 | 61.00 | 62.00 | 58.00 | 59.00 | 59.00 | -1.67% | 38,034,200 | 0.24 |
| Oct 06, 2026 | 59.00 | 62.00 | 58.00 | 60.00 | 60.00 | +3.45% | 48,276,000 | 0.31 |
| Oct 05, 2026 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | +3.57% | 42,443,500 | 0.27 |
| Oct 02, 2026 | 56.00 | 58.00 | 55.00 | 56.00 | 56.00 | +0.00% | 38,040,400 | 0.24 |
| Oct 01, 2026 | 59.00 | 59.00 | 54.00 | 56.00 | 56.00 | -1.75% | 56,695,300 | 0.36 |
| Sep 30, 2026 | 58.00 | 60.00 | 57.00 | 57.00 | 57.00 | -1.72% | 100,024,200 | 0.64 |
| Sep 29, 2026 | 57.00 | 58.00 | 53.00 | 58.00 | 58.00 | +0.00% | 120,242,400 | 0.78 |
| Sep 28, 2026 | 61.00 | 62.00 | 55.00 | 58.00 | 58.00 | -4.92% | 165,655,900 | 1.09 |
| Sep 25, 2026 | 66.00 | 67.00 | 59.00 | 61.00 | 61.00 | -7.58% | 236,408,200 | 1.59 |
| Sep 24, 2026 | 70.00 | 70.00 | 66.00 | 66.00 | 66.00 | -5.71% | 78,736,100 | 0.53 |
| Sep 23, 2026 | 68.00 | 70.00 | 67.00 | 70.00 | 70.00 | +2.94% | 61,019,700 | 0.41 |
| Sep 22, 2026 | 71.00 | 71.00 | 67.00 | 68.00 | 68.00 | -2.86% | 170,992,800 | 1.17 |
| Sep 21, 2026 | 73.00 | 74.00 | 70.00 | 70.00 | 70.00 | -4.11% | 133,460,590 | 0.92 |
| Sep 18, 2026 | 76.00 | 79.00 | 71.00 | 73.00 | 73.00 | -3.95% | 258,983,300 | 1.84 |
| Sep 17, 2026 | 76.00 | 79.00 | 75.00 | 76.00 | 76.00 | +0.00% | 242,618,200 | 1.77 |
| Sep 16, 2026 | 79.00 | 83.00 | 76.00 | 76.00 | 76.00 | -3.80% | 199,516,000 | 1.49 |
| Sep 15, 2026 | 83.00 | 84.00 | 77.00 | 79.00 | 79.00 | -3.66% | 312,789,200 | 2.42 |
| Sep 14, 2026 | 79.00 | 84.00 | 76.00 | 82.00 | 82.00 | +6.49% | 767,290,700 | 6.51 |
| Sep 11, 2026 | 80.00 | 85.00 | 74.00 | 77.00 | 77.00 | -3.75% | 774,952,500 | 7.35 |
| Sep 10, 2026 | 74.00 | 86.00 | 73.00 | 80.00 | 80.00 | +9.59% | 1,197,028,700 | 13.72 |
| Sep 09, 2026 | 75.00 | 75.00 | 71.00 | 73.00 | 73.00 | -1.35% | 60,636,500 | 0.69 |
| Sep 08, 2026 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | +0.00% | 49,926,000 | 0.57 |
| Sep 07, 2026 | 77.00 | 77.00 | 73.00 | 74.00 | 74.00 | -2.63% | 83,704,500 | 0.95 |
| Sep 04, 2026 | 78.00 | 79.00 | 75.00 | 76.00 | 76.00 | -1.30% | 73,082,400 | 0.81 |
| Sep 03, 2026 | 76.00 | 78.00 | 74.00 | 77.00 | 77.00 | +2.67% | 92,395,800 | 1.03 |
